ジョンソン・コントロールズ・インターナショナル (JCI)

JCI
🏛️ アメリカ →
108.31
最終更新: 2025-10-07
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:31 78.61 79.22 78.03 79.22 40.0K
09:32 79.27 79.41 79.19 79.41 3.7K
09:33 79.40 79.77 79.40 79.77 5.2K
09:34 79.76 79.82 79.28 79.39 11.0K
09:35 78.98 79.10 78.90 78.92 5.7K
09:36 79.09 79.09 79.09 79.09 2.6K
09:37 78.93 79.10 78.88 79.10 2.5K
09:38 79.31 79.31 79.13 79.13 7.2K
09:39 79.13 79.13 79.10 79.10 0.5K
09:40 79.29 79.47 79.24 79.47 3.8K
09:41 79.47 79.47 79.38 79.38 5.2K
09:42 79.38 79.39 79.38 79.39 5.5K
09:43 79.39 79.39 79.34 79.39 15.0K
09:44 79.39 79.39 79.19 79.19 6.1K
09:45 79.14 79.22 79.14 79.21 3.1K
09:46 79.24 79.24 79.20 79.20 2.4K
09:47 79.20 79.33 79.20 79.33 2.3K
09:48 79.28 79.28 79.25 79.27 5.3K
09:49 79.31 79.33 79.31 79.33 9.8K
09:50 79.33 79.33 79.31 79.31 1.3K
09:51 79.36 79.38 79.33 79.38 5.6K
09:52 79.41 79.48 79.35 79.48 4.7K
09:53 79.49 79.49 79.22 79.23 6.8K
09:54 79.23 79.23 79.23 79.23 0.6K
09:55 79.23 79.24 79.14 79.14 3.9K
09:56 79.20 79.21 79.11 79.21 3.9K
09:57 79.24 79.25 79.21 79.21 4.7K
09:58 79.26 79.26 79.26 79.26 3.0K
09:59 79.26 79.30 79.24 79.30 10.1K
10:00 79.30 79.30 79.18 79.23 7.5K
10:01 79.22 79.40 79.21 79.40 13.2K
10:02 79.45 79.46 79.37 79.45 12.0K
10:03 79.46 79.52 79.46 79.52 6.1K
10:04 79.45 79.65 79.45 79.62 11.4K
10:05 79.62 79.62 79.52 79.53 7.4K
10:06 79.50 79.53 79.49 79.53 7.5K
10:07 79.52 79.53 79.42 79.53 5.8K
10:08 79.51 79.54 79.51 79.52 4.0K
10:09 79.55 79.55 79.52 79.52 4.7K
10:10 79.53 79.55 79.49 79.49 7.0K
10:11 79.51 79.60 79.51 79.60 3.3K
10:12 79.60 79.62 79.58 79.62 6.5K
10:13 79.62 79.68 79.62 79.67 3.1K
10:14 79.68 79.69 79.51 79.51 10.2K
10:15 79.49 79.49 79.34 79.40 7.0K
10:16 79.40 79.44 79.40 79.42 1.8K
10:17 79.42 79.45 79.38 79.38 5.5K
10:18 79.37 79.40 79.17 79.19 16.7K
10:19 79.27 79.27 79.24 79.24 4.3K
10:20 79.14 79.14 79.04 79.04 17.1K
10:21 79.02 79.02 78.90 78.90 8.8K
10:22 78.90 79.08 78.90 79.08 4.3K
10:23 79.08 79.21 79.08 79.11 2.6K
10:24 79.11 79.12 79.08 79.11 5.4K
10:25 79.11 79.11 79.04 79.04 5.0K
10:26 79.04 79.08 79.01 79.01 4.5K
10:27 79.04 79.05 79.04 79.05 2.8K
10:28 79.18 79.18 79.08 79.12 8.1K
10:29 79.09 79.14 79.09 79.12 8.6K
10:30 79.11 79.15 79.10 79.10 5.1K
10:31 79.11 79.22 79.11 79.22 2.9K
10:32 79.22 79.25 79.19 79.19 3.7K
10:33 79.25 79.26 79.23 79.26 2.9K
10:34 79.26 79.33 79.26 79.32 4.0K
10:35 79.28 79.35 79.28 79.35 2.8K
10:36 79.35 79.39 79.33 79.33 4.8K
10:37 79.33 79.44 79.33 79.44 3.4K
10:38 79.36 79.36 79.25 79.25 5.8K
10:39 79.23 79.26 79.20 79.23 3.5K
10:40 79.23 79.25 79.18 79.18 2.0K
10:41 79.18 79.20 79.17 79.17 1.9K
10:42 79.17 79.25 79.17 79.25 10.6K
10:43 79.25 79.33 79.25 79.31 4.0K
10:44 79.30 79.37 79.29 79.37 4.1K
10:45 79.38 79.44 79.38 79.42 4.0K
10:46 79.46 79.46 79.41 79.46 4.1K
10:47 79.46 79.46 79.14 79.25 30.7K
10:48 79.33 79.42 79.32 79.36 9.5K
10:49 79.37 79.37 79.37 79.37 2.2K
10:50 79.35 79.45 79.35 79.45 4.2K
10:51 79.37 79.37 79.31 79.31 6.2K
10:52 79.31 79.41 79.31 79.41 4.4K
10:53 79.41 79.51 79.41 79.49 3.2K
10:54 79.43 79.47 79.43 79.46 6.9K
10:55 79.41 79.47 79.40 79.40 3.1K
10:56 79.41 79.48 79.40 79.45 4.4K
10:57 79.45 79.53 79.45 79.49 4.9K
10:58 79.53 79.53 79.48 79.48 4.1K
10:59 79.52 79.52 79.44 79.46 5.4K
11:00 79.48 79.50 79.44 79.44 4.9K
11:01 79.44 79.55 79.44 79.55 3.7K
11:02 79.55 79.62 79.52 79.52 4.5K
11:03 79.52 79.55 79.47 79.51 8.1K
11:04 79.54 79.54 79.50 79.50 3.1K
11:05 79.50 79.53 79.49 79.53 2.7K
11:06 79.52 79.56 79.48 79.48 4.7K
11:07 79.48 79.54 79.40 79.40 10.4K
11:08 79.40 79.46 79.34 79.46 4.9K
11:09 79.40 79.41 79.38 79.40 2.8K
11:10 79.40 79.44 79.40 79.41 1.4K
11:11 79.42 79.42 79.35 79.41 13.9K
11:12 79.41 79.45 79.35 79.35 6.5K
11:13 79.35 79.47 79.35 79.46 7.0K
11:14 79.43 79.46 79.41 79.41 4.2K
11:15 79.37 79.42 79.37 79.42 9.3K
11:16 79.42 79.43 79.41 79.43 4.5K
11:17 79.42 79.45 79.42 79.45 5.0K
11:18 79.39 79.43 79.37 79.41 7.7K
11:19 79.41 79.41 79.32 79.32 3.9K
11:20 79.32 79.34 79.26 79.26 5.8K
11:21 79.32 79.32 79.27 79.30 12.0K
11:22 79.30 79.30 79.22 79.28 5.1K
11:23 79.30 79.30 79.28 79.28 8.2K
11:24 79.27 79.29 79.23 79.26 4.3K
11:25 79.26 79.30 79.26 79.30 1.3K
11:26 79.25 79.25 79.19 79.23 4.7K
11:27 79.19 79.19 79.13 79.13 4.4K
11:28 79.14 79.14 79.12 79.12 4.1K
11:29 79.12 79.12 79.08 79.11 14.1K
11:30 79.11 79.11 79.11 79.11 2.8K
11:31 79.09 79.22 79.09 79.22 6.8K
11:32 79.23 79.35 79.23 79.35 5.9K
11:33 79.34 79.34 79.27 79.29 4.0K
11:34 79.26 79.26 79.25 79.25 2.8K
11:35 79.25 79.25 79.21 79.23 8.4K
11:36 79.20 79.27 79.18 79.27 6.8K
11:37 79.23 79.23 79.16 79.16 2.5K
11:38 79.15 79.15 79.10 79.11 5.6K
11:39 79.12 79.12 79.08 79.09 2.3K
11:40 79.10 79.16 79.10 79.16 6.1K
11:41 79.14 79.14 79.09 79.14 3.7K
11:42 79.14 79.14 79.08 79.08 1.3K
11:43 79.08 79.13 79.08 79.08 0.8K
11:44 79.08 79.17 79.08 79.15 4.3K
11:45 79.15 79.16 79.11 79.11 1.6K
11:46 79.11 79.20 79.11 79.20 3.6K
11:47 79.17 79.17 79.10 79.11 6.1K
11:48 79.04 79.04 79.00 79.02 6.3K
11:49 79.02 79.02 78.98 78.98 3.0K
11:50 78.98 78.99 78.97 78.99 22.3K
11:51 79.00 79.05 79.00 79.01 6.0K
11:52 79.01 79.01 78.93 78.93 1.1K
11:53 78.93 79.08 78.93 79.06 18.5K
11:54 79.06 79.15 79.06 79.15 2.6K
11:55 79.12 79.12 79.06 79.10 5.0K
11:56 79.03 79.04 79.00 79.04 1.4K
11:57 79.09 79.09 78.97 78.97 15.2K
11:58 78.91 79.04 78.91 79.04 3.8K
11:59 79.08 79.08 79.04 79.08 2.6K
12:00 79.07 79.09 79.05 79.09 1.3K
12:01 79.09 79.12 79.09 79.12 1.2K
12:02 79.12 79.23 79.12 79.23 8.5K
12:03 79.19 79.19 79.16 79.19 1.3K
12:04 79.19 79.21 79.17 79.17 2.1K
12:05 79.20 79.20 79.16 79.18 3.2K
12:06 79.17 79.17 79.14 79.14 6.4K
12:07 79.13 79.13 79.13 79.13 4.4K
12:08 79.11 79.11 79.04 79.04 6.1K
12:09 79.04 79.04 79.02 79.03 2.9K
12:10 79.03 79.08 79.03 79.06 5.5K
12:11 79.06 79.11 79.06 79.11 1.6K
12:12 79.11 79.14 79.08 79.10 2.8K
12:13 79.10 79.13 79.09 79.09 6.4K
12:14 79.10 79.10 79.05 79.05 2.3K
12:15 79.05 79.08 79.05 79.08 3.5K
12:16 79.07 79.08 79.05 79.08 1.3K
12:17 79.06 79.13 79.05 79.12 4.0K
12:18 79.10 79.10 79.04 79.04 4.0K
12:19 79.04 79.04 79.00 79.00 2.1K
12:20 78.99 79.05 78.99 79.05 4.1K
12:21 79.05 79.05 79.03 79.03 2.8K
12:22 79.03 79.03 78.95 78.95 3.3K
12:23 78.94 79.07 78.94 79.07 4.8K
12:24 79.05 79.11 79.05 79.11 4.8K
12:25 79.11 79.11 79.08 79.09 7.0K
12:26 79.14 79.14 79.14 79.14 2.9K
12:27 79.14 79.14 79.10 79.10 1.7K
12:28 79.07 79.12 79.07 79.11 9.6K
12:29 79.14 79.14 79.12 79.12 3.5K
12:30 79.12 79.12 79.10 79.11 2.0K
12:31 79.13 79.19 79.12 79.19 3.5K
12:32 79.19 79.19 79.15 79.15 4.1K
12:33 79.13 79.16 79.13 79.16 1.3K
12:34 79.12 79.12 79.11 79.12 4.7K
12:35 79.12 79.12 79.09 79.09 4.4K
12:36 79.09 79.11 79.09 79.09 2.6K
12:37 79.09 79.09 79.07 79.07 0.9K
12:38 79.08 79.09 79.06 79.06 4.0K
12:39 79.05 79.05 79.05 79.05 3.2K
12:40 79.06 79.06 78.97 78.97 2.9K
12:41 78.97 79.02 78.97 79.02 4.8K
12:42 79.03 79.03 78.98 78.98 98.9K
12:43 78.98 79.02 78.98 79.01 3.8K
12:44 79.02 79.02 79.01 79.02 2.9K
12:45 79.02 79.06 79.02 79.06 3.9K
12:46 79.06 79.07 79.05 79.07 2.4K
12:47 79.07 79.09 79.03 79.04 6.9K
12:48 79.01 79.03 79.01 79.03 12.2K
12:49 79.01 79.01 78.97 78.97 4.0K
12:50 78.97 78.97 78.94 78.94 2.3K
12:51 78.96 78.97 78.90 78.90 2.6K
12:52 78.90 78.90 78.90 78.90 1.6K
12:53 78.88 78.88 78.82 78.84 2.7K
12:54 78.83 78.84 78.83 78.84 7.5K
12:55 78.84 78.84 78.81 78.82 2.3K
12:56 78.82 78.82 78.72 78.72 5.9K
12:57 78.71 78.83 78.71 78.81 6.8K
12:58 78.81 78.81 78.72 78.72 4.3K
12:59 78.72 78.78 78.69 78.78 3.6K
13:00 78.78 78.80 78.75 78.76 3.7K
13:01 78.76 78.76 78.75 78.75 1.9K
13:02 78.76 78.86 78.76 78.86 2.4K
13:03 78.81 78.81 78.81 78.81 1.2K
13:04 78.81 78.91 78.81 78.91 3.0K
13:05 78.89 78.92 78.86 78.92 2.1K
13:06 78.91 78.91 78.91 78.91 1.6K
13:07 78.91 78.97 78.91 78.96 2.7K
13:08 78.96 78.96 78.91 78.92 2.0K
13:09 78.92 78.92 78.83 78.83 6.2K
13:10 78.83 78.85 78.83 78.85 1.3K
13:11 78.85 78.85 78.80 78.80 0.6K
13:12 78.82 78.82 78.79 78.80 1.8K
13:13 78.81 78.81 78.72 78.72 4.5K
13:14 78.76 78.81 78.73 78.81 5.1K
13:15 78.75 78.79 78.75 78.79 1.5K
13:16 78.80 78.80 78.75 78.75 2.9K
13:17 78.75 78.75 78.64 78.64 3.7K
13:18 78.62 78.63 78.62 78.63 2.9K
13:19 78.63 78.70 78.63 78.70 5.9K
13:20 78.72 78.72 78.69 78.69 2.0K
13:21 78.69 78.70 78.66 78.70 4.2K
13:22 78.71 78.73 78.67 78.68 3.8K
13:23 78.68 78.68 78.61 78.61 2.4K
13:24 78.61 78.61 78.54 78.54 5.5K
13:25 78.54 78.57 78.54 78.55 3.8K
13:26 78.57 78.57 78.49 78.49 4.2K
13:27 78.53 78.60 78.53 78.60 11.1K
13:28 78.60 78.62 78.58 78.58 2.6K
13:29 78.55 78.62 78.55 78.62 28.1K
13:30 78.64 78.64 78.61 78.61 51.3K
13:31 78.67 78.74 78.67 78.74 3.7K
13:32 78.74 78.74 78.68 78.68 1.0K
13:33 78.68 78.71 78.63 78.63 2.8K
13:34 78.68 78.69 78.65 78.65 3.5K
13:35 78.65 78.65 78.65 78.65 1.4K
13:36 78.65 78.65 78.58 78.58 9.2K
13:37 78.56 78.63 78.56 78.60 4.4K
13:38 78.62 78.68 78.62 78.67 4.9K
13:39 78.67 78.70 78.67 78.70 3.2K
13:40 78.70 78.70 78.68 78.69 1.7K
13:41 78.71 78.76 78.71 78.75 4.9K
13:42 78.79 78.79 78.71 78.71 4.9K
13:43 78.71 78.71 78.71 78.71 1.2K
13:44 78.71 78.71 78.71 78.71 1.6K
13:45 78.71 78.74 78.71 78.74 2.5K
13:46 78.72 78.72 78.68 78.68 6.9K
13:47 78.75 78.79 78.75 78.79 2.9K
13:48 78.79 78.79 78.75 78.75 3.8K
13:49 78.75 78.81 78.72 78.81 11.3K
13:50 78.80 78.81 78.80 78.81 2.1K
13:51 78.80 78.83 78.80 78.80 1.4K
13:52 78.80 78.80 78.74 78.74 6.6K
13:53 78.74 78.74 78.66 78.67 4.1K
13:54 78.64 78.66 78.63 78.63 11.1K
13:55 78.63 78.63 78.60 78.60 3.7K
13:56 78.60 78.71 78.60 78.71 4.5K
13:57 78.71 78.71 78.63 78.63 2.3K
13:58 78.64 78.70 78.64 78.68 14.3K
13:59 78.72 78.80 78.72 78.76 3.8K
14:00 78.76 78.76 78.74 78.74 2.0K
14:01 78.74 78.81 78.74 78.81 4.0K
14:02 78.77 78.77 78.70 78.70 4.2K
14:03 78.72 78.72 78.67 78.67 9.9K
14:04 78.72 78.72 78.62 78.65 5.8K
14:05 78.65 78.69 78.65 78.69 17.8K
14:06 78.69 78.71 78.66 78.66 5.2K
14:07 78.66 78.70 78.66 78.69 7.8K
14:08 78.64 78.73 78.63 78.73 8.6K
14:09 78.70 78.73 78.70 78.72 2.0K
14:10 78.67 78.70 78.67 78.70 5.0K
14:11 78.72 78.72 78.67 78.67 4.1K
14:12 78.66 78.66 78.63 78.65 3.2K
14:13 78.59 78.62 78.59 78.59 7.8K
14:14 78.59 78.59 78.54 78.54 4.0K
14:15 78.54 78.54 78.49 78.53 5.9K
14:16 78.56 78.56 78.48 78.48 5.7K
14:17 78.45 78.54 78.45 78.51 7.9K
14:18 78.49 78.50 78.48 78.50 1.5K
14:19 78.54 78.57 78.54 78.57 8.9K
14:20 78.54 78.54 78.48 78.49 6.7K
14:21 78.46 78.46 78.43 78.43 6.1K
14:22 78.44 78.44 78.42 78.42 8.2K
14:23 78.39 78.51 78.39 78.51 13.1K
14:24 78.49 78.49 78.45 78.45 4.9K
14:25 78.43 78.45 78.43 78.44 4.6K
14:26 78.44 78.57 78.44 78.52 5.8K
14:27 78.53 78.57 78.53 78.57 3.7K
14:28 78.51 78.51 78.47 78.48 8.0K
14:29 78.48 78.48 78.46 78.46 4.2K
14:30 78.51 78.51 78.48 78.48 3.5K
14:31 78.50 78.51 78.49 78.49 3.4K
14:32 78.53 78.58 78.53 78.57 4.8K
14:33 78.57 78.60 78.57 78.60 3.3K
14:34 78.59 78.60 78.59 78.60 4.1K
14:35 78.60 78.63 78.60 78.62 2.8K
14:36 78.63 78.63 78.54 78.54 9.9K
14:37 78.58 78.62 78.58 78.60 6.3K
14:38 78.58 78.58 78.49 78.50 6.8K
14:39 78.49 78.51 78.49 78.51 2.1K
14:40 78.51 78.52 78.51 78.52 1.8K
14:41 78.52 78.53 78.50 78.50 4.0K
14:42 78.51 78.61 78.51 78.57 5.5K
14:43 78.57 78.57 78.57 78.57 2.5K
14:44 78.57 78.57 78.56 78.56 1.9K
14:45 78.59 78.64 78.59 78.64 5.6K
14:46 78.64 78.64 78.64 78.64 0.3K
14:47 78.68 78.73 78.67 78.67 9.9K
14:48 78.68 78.69 78.62 78.62 3.8K
14:49 78.65 78.65 78.61 78.62 4.6K
14:50 78.62 78.62 78.59 78.62 5.4K
14:51 78.62 78.62 78.62 78.62 1.4K
14:52 78.64 78.68 78.64 78.68 4.8K
14:53 78.68 78.68 78.61 78.61 4.7K
14:54 78.61 78.72 78.61 78.71 4.3K
14:55 78.71 78.71 78.70 78.70 2.0K
14:56 78.70 78.71 78.70 78.70 2.5K
14:57 78.73 78.73 78.72 78.72 3.8K
14:58 78.73 78.74 78.72 78.72 3.2K
14:59 78.74 78.75 78.74 78.75 3.3K
15:00 78.75 78.75 78.69 78.69 11.5K
15:01 78.69 78.69 78.69 78.69 7.5K
15:02 78.69 78.71 78.69 78.71 4.3K
15:03 78.71 78.72 78.68 78.68 6.0K
15:04 78.68 78.68 78.66 78.66 5.8K
15:05 78.73 78.73 78.73 78.73 3.1K
15:06 78.73 78.80 78.73 78.80 3.6K
15:07 78.81 78.82 78.80 78.80 4.0K
15:08 78.83 78.83 78.78 78.79 6.0K
15:09 78.79 78.83 78.79 78.81 6.3K
15:10 78.78 78.80 78.77 78.80 10.3K
15:11 78.80 78.82 78.80 78.82 3.4K
15:12 78.84 78.84 78.78 78.78 5.0K
15:13 78.75 78.78 78.75 78.78 9.8K
15:14 78.76 78.86 78.76 78.86 8.1K
15:15 78.86 78.86 78.84 78.86 11.0K
15:16 78.86 78.86 78.83 78.86 6.4K
15:17 78.87 78.87 78.83 78.83 5.6K
15:18 78.83 78.83 78.79 78.83 7.1K
15:19 78.85 78.86 78.85 78.85 5.8K
15:20 78.85 78.86 78.84 78.84 5.1K
15:21 78.82 78.82 78.77 78.81 10.7K
15:22 78.81 78.84 78.81 78.84 6.9K
15:23 78.85 78.85 78.81 78.83 8.0K
15:24 78.82 78.82 78.71 78.71 15.1K
15:25 78.71 78.72 78.67 78.68 7.8K
15:26 78.65 78.67 78.64 78.65 7.9K
15:27 78.66 78.66 78.62 78.62 4.0K
15:28 78.62 78.62 78.56 78.59 9.4K
15:29 78.62 78.62 78.62 78.62 7.3K
15:30 78.62 78.73 78.62 78.67 10.0K
15:31 78.71 78.75 78.71 78.72 7.9K
15:32 78.73 78.73 78.69 78.69 8.5K
15:33 78.67 78.77 78.67 78.77 5.6K
15:34 78.79 78.79 78.75 78.75 6.0K
15:35 78.72 78.73 78.70 78.71 8.5K
15:36 78.66 78.71 78.63 78.71 11.0K
15:37 78.71 78.71 78.63 78.63 11.2K
15:38 78.63 78.71 78.63 78.68 12.5K
15:39 78.66 78.66 78.61 78.61 7.2K
15:40 78.63 78.63 78.56 78.56 13.3K
15:41 78.58 78.58 78.56 78.56 42.0K
15:42 78.56 78.56 78.52 78.52 27.3K
15:43 78.50 78.50 78.45 78.46 15.9K
15:44 78.48 78.50 78.47 78.47 18.6K
15:45 78.48 78.48 78.47 78.47 15.9K
15:46 78.45 78.52 78.45 78.50 20.6K
15:47 78.51 78.51 78.48 78.48 10.8K
15:48 78.48 78.49 78.45 78.49 8.1K
15:49 78.49 78.50 78.46 78.46 13.2K
15:50 78.50 78.57 78.50 78.57 10.5K
15:51 78.60 78.63 78.50 78.60 26.3K
15:52 78.59 78.60 78.56 78.59 19.0K
15:53 78.58 78.64 78.56 78.64 13.1K
15:54 78.68 78.68 78.63 78.66 16.1K
15:55 78.70 78.76 78.68 78.68 27.0K
15:56 78.71 78.71 78.64 78.64 29.1K
15:57 78.65 78.67 78.58 78.67 36.0K
15:58 78.64 78.70 78.64 78.66 32.1K
15:59 78.67 78.67 78.63 78.64 36.6K
16:00 78.65 78.65 78.55 78.59 952.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし